Luckin Coffee Inc. (LKNCY)
OTCMKTS
· Delayed Price · Currency is USD
34.49
+0.09 (0.26%)
Mar 31, 2025, 3:28 PM EST
Luckin Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 34.10 | 34.75 | 34.12 | 34.45 | - | 0.15% | 267,245 |
| Mar 28, 2025 | 34.90 | 35.10 | 33.80 | 34.40 | 34.40 | - | 1,357,103 |
| Mar 27, 2025 | 33.23 | 35.95 | 33.23 | 34.40 | 34.40 | 3.61% | 2,740,918 |
| Mar 26, 2025 | 34.03 | 34.85 | 33.13 | 33.20 | 33.20 | -2.12% | 2,496,292 |
| Mar 25, 2025 | 33.80 | 34.07 | 33.30 | 33.92 | 33.92 | 0.68% | 1,228,084 |
| Mar 24, 2025 | 33.72 | 34.50 | 33.40 | 33.69 | 33.69 | 2.09% | 1,272,602 |
| Mar 21, 2025 | 34.50 | 34.50 | 32.75 | 33.00 | 33.00 | -5.39% | 1,880,745 |
| Mar 20, 2025 | 33.38 | 35.10 | 33.04 | 34.88 | 34.88 | 3.75% | 1,960,725 |
| Mar 19, 2025 | 35.75 | 35.82 | 33.62 | 33.62 | 33.62 | -3.94% | 2,377,930 |
| Mar 18, 2025 | 35.13 | 35.80 | 34.75 | 35.00 | 35.00 | -2.34% | 2,895,230 |
| Mar 17, 2025 | 33.89 | 36.00 | 33.70 | 35.84 | 35.84 | 6.67% | 5,451,839 |
| Mar 14, 2025 | 32.17 | 35.03 | 32.00 | 33.60 | 33.60 | 5.96% | 6,795,631 |
| Mar 13, 2025 | 31.20 | 31.90 | 31.00 | 31.71 | 31.71 | 2.13% | 1,558,930 |
| Mar 12, 2025 | 30.80 | 31.78 | 30.13 | 31.05 | 31.05 | 0.39% | 2,506,903 |
| Mar 11, 2025 | 29.62 | 31.45 | 29.18 | 30.93 | 30.93 | 10.31% | 7,165,454 |
| Mar 10, 2025 | 29.43 | 30.88 | 28.00 | 28.04 | 28.04 | -6.47% | 2,280,827 |
| Mar 7, 2025 | 29.05 | 30.00 | 29.05 | 29.98 | 29.98 | 3.99% | 1,219,211 |
| Mar 6, 2025 | 30.20 | 30.88 | 28.82 | 28.83 | 28.83 | -2.50% | 3,883,112 |
| Mar 5, 2025 | 28.65 | 29.88 | 28.65 | 29.57 | 29.57 | 2.07% | 3,368,641 |
| Mar 4, 2025 | 28.18 | 29.17 | 28.16 | 28.97 | 28.97 | 4.93% | 3,769,658 |
| Mar 3, 2025 | 29.75 | 30.00 | 27.60 | 27.61 | 27.61 | -7.19% | 3,924,553 |
| Feb 28, 2025 | 28.80 | 30.05 | 28.14 | 29.75 | 29.75 | -0.67% | 1,978,439 |
| Feb 27, 2025 | 29.44 | 30.05 | 28.47 | 29.95 | 29.95 | 2.11% | 1,338,943 |
| Feb 26, 2025 | 31.18 | 31.20 | 28.60 | 29.33 | 29.33 | -2.20% | 2,402,487 |
| Feb 25, 2025 | 29.95 | 30.04 | 29.46 | 29.99 | 29.99 | - | 2,552,104 |
| Feb 24, 2025 | 28.81 | 30.24 | 27.05 | 29.99 | 29.99 | 4.46% | 5,409,934 |
| Feb 21, 2025 | 31.58 | 31.73 | 28.58 | 28.71 | 28.71 | -10.28% | 7,509,693 |
| Feb 20, 2025 | 31.50 | 33.00 | 23.18 | 32.00 | 32.00 | 7.82% | 5,430,706 |
| Feb 19, 2025 | 30.50 | 31.30 | 29.50 | 29.68 | 29.68 | -3.89% | 4,278,962 |
| Feb 18, 2025 | 30.31 | 30.94 | 29.70 | 30.88 | 30.88 | 2.25% | 3,476,778 |
| Feb 14, 2025 | 30.16 | 30.75 | 29.72 | 30.20 | 30.20 | 2.03% | 2,621,987 |
| Feb 13, 2025 | 29.45 | 29.89 | 28.65 | 29.60 | 29.60 | 0.75% | 1,353,448 |
| Feb 12, 2025 | 28.84 | 29.75 | 28.42 | 29.38 | 29.38 | 0.51% | 1,668,149 |
| Feb 11, 2025 | 28.09 | 29.34 | 28.08 | 29.23 | 29.23 | 4.36% | 1,681,590 |
| Feb 10, 2025 | 29.87 | 30.05 | 27.96 | 28.01 | 28.01 | -5.91% | 2,225,144 |
| Feb 7, 2025 | 29.49 | 29.99 | 29.33 | 29.77 | 29.77 | 0.92% | 1,347,193 |
| Feb 6, 2025 | 29.90 | 29.97 | 29.30 | 29.50 | 29.50 | - | 856,459 |
| Feb 5, 2025 | 29.50 | 29.64 | 29.07 | 29.50 | 29.50 | -0.47% | 1,900,665 |
| Feb 4, 2025 | 28.14 | 29.93 | 28.14 | 29.64 | 29.64 | 5.29% | 2,519,513 |
| Feb 3, 2025 | 27.34 | 28.28 | 27.28 | 28.15 | 28.15 | 0.36% | 1,014,716 |
| Jan 31, 2025 | 28.60 | 28.65 | 27.94 | 28.05 | 28.05 | -1.58% | 850,150 |
| Jan 30, 2025 | 27.70 | 28.99 | 27.70 | 28.50 | 28.50 | 2.00% | 1,933,097 |
| Jan 29, 2025 | 27.70 | 27.99 | 27.70 | 27.94 | 27.94 | 0.50% | 701,391 |
| Jan 28, 2025 | 27.65 | 27.82 | 27.37 | 27.80 | 27.80 | 0.72% | 669,196 |
| Jan 27, 2025 | 27.58 | 27.66 | 26.90 | 27.60 | 27.60 | 0.40% | 1,626,760 |
| Jan 24, 2025 | 26.87 | 27.49 | 26.75 | 27.49 | 27.49 | 2.57% | 1,231,713 |
| Jan 23, 2025 | 27.20 | 27.20 | 26.70 | 26.80 | 26.80 | -1.22% | 877,195 |
| Jan 22, 2025 | 26.05 | 27.13 | 26.00 | 27.13 | 27.13 | 1.92% | 1,303,278 |
| Jan 21, 2025 | 26.94 | 26.94 | 26.20 | 26.62 | 26.62 | 2.82% | 1,505,951 |
| Jan 17, 2025 | 25.37 | 26.13 | 25.24 | 25.89 | 25.89 | 1.93% | 3,265,129 |